33,316$
1,66%
Echtzeit-Aktienkurs ACI Worldwide Inc.
Bid:
Ask:
Aktienkurse zur ACI Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,89 | 33,45 | 32,89 | 33,30 | 1,62% | 387.500,00 |
| 25.04.2024 | 32,73 | 33,22 | 32,58 | 32,77 | -1,68% | 561.641,00 |
| 24.04.2024 | 33,35 | 33,46 | 33,04 | 33,33 | -0,39% | 448.066,00 |
| 23.04.2024 | 32,25 | 33,63 | 32,25 | 33,46 | 3,69% | 660.214,00 |
| 22.04.2024 | 32,28 | 32,66 | 31,97 | 32,27 | 1,00% | 674.381,00 |
| 19.04.2024 | 31,45 | 32,36 | 31,45 | 31,95 | 1,36% | 720.668,00 |
| 18.04.2024 | 31,67 | 32,05 | 31,30 | 31,52 | 0,10% | 772.732,00 |
| 17.04.2024 | 31,60 | 31,72 | 31,19 | 31,49 | 0,29% | 626.312,00 |
| 16.04.2024 | 31,41 | 31,69 | 31,22 | 31,40 | -0,32% | 527.743,00 |
| 15.04.2024 | 31,89 | 32,24 | 31,35 | 31,50 | -1,56% | 376.285,00 |
| 12.04.2024 | 32,56 | 32,71 | 31,81 | 32,00 | -2,59% | 407.619,00 |
| 11.04.2024 | 33,01 | 33,19 | 32,73 | 32,85 | -0,64% | 436.952,00 |
| 10.04.2024 | 32,91 | 33,35 | 32,67 | 33,06 | -2,28% | 610.371,00 |
| 09.04.2024 | 33,15 | 33,83 | 32,98 | 33,83 | 2,55% | 586.894,00 |
| 08.04.2024 | 32,52 | 33,13 | 32,31 | 32,99 | 1,95% | 615.897,00 |
| 05.04.2024 | 32,07 | 32,53 | 32,04 | 32,36 | 0,68% | 352.758,00 |
| 04.04.2024 | 32,91 | 33,12 | 32,11 | 32,14 | -1,17% | 420.304,00 |
| 03.04.2024 | 32,03 | 32,68 | 32,03 | 32,52 | 0,56% | 372.502,00 |
| 02.04.2024 | 32,01 | 32,38 | 31,77 | 32,34 | -0,15% | 639.893,00 |
| 01.04.2024 | 33,38 | 33,56 | 32,08 | 32,39 | -2,47% | 604.238,00 |
| 28.03.2024 | 32,70 | 33,33 | 32,60 | 33,21 | 2,06% | 658.942,00 |
| 27.03.2024 | 32,42 | 32,68 | 32,25 | 32,54 | 1,56% | 415.984,00 |
| 26.03.2024 | 32,40 | 32,50 | 31,98 | 32,04 | -0,09% | 276.946,00 |
| 25.03.2024 | 32,16 | 32,28 | 31,91 | 32,07 | 0,12% | 372.806,00 |
| 22.03.2024 | 32,69 | 32,69 | 31,94 | 32,03 | -1,66% | 256.993,00 |
| 21.03.2024 | 32,39 | 32,80 | 32,39 | 32,57 | 1,31% | 451.975,00 |
| 20.03.2024 | 31,97 | 32,44 | 31,60 | 32,15 | 0,66% | 451.978,00 |
| 19.03.2024 | 31,48 | 32,05 | 31,39 | 31,94 | 0,63% | 493.609,00 |
| 18.03.2024 | 31,82 | 32,22 | 31,70 | 31,74 | -0,28% | 537.710,00 |
| 15.03.2024 | 31,20 | 31,84 | 31,19 | 31,83 | 1,14% | 1.218.341,00 |
| 14.03.2024 | 31,77 | 31,82 | 31,19 | 31,47 | -0,82% | 399.208,00 |
| 13.03.2024 | 31,98 | 32,48 | 31,52 | 31,73 | -1,46% | 378.143,00 |
| 12.03.2024 | 32,02 | 32,30 | 31,88 | 32,20 | 0,16% | 297.106,00 |
| 11.03.2024 | 31,93 | 32,37 | 31,75 | 32,15 | 0,19% | 321.845,00 |
| 08.03.2024 | 31,85 | 32,57 | 31,85 | 32,09 | 1,84% | 481.737,00 |
| 07.03.2024 | 31,53 | 31,72 | 31,20 | 31,51 | 0,83% | 436.975,00 |
| 06.03.2024 | 31,44 | 31,70 | 31,22 | 31,25 | 0,48% | 321.220,00 |
| 05.03.2024 | 31,55 | 31,69 | 30,82 | 31,10 | -2,60% | 543.642,00 |
| 04.03.2024 | 32,23 | 32,43 | 31,69 | 31,93 | -0,62% | 551.340,00 |
| 01.03.2024 | 33,10 | 33,26 | 31,85 | 32,13 | -2,22% | 720.140,00 |
| 29.02.2024 | 31,54 | 33,43 | 31,40 | 32,86 | 6,10% | 1.100.804,00 |
| 28.02.2024 | 30,80 | 31,34 | 30,63 | 30,97 | -0,80% | 503.138,00 |
| 27.02.2024 | 31,22 | 31,31 | 30,98 | 31,22 | 0,64% | 589.887,00 |
| 26.02.2024 | 30,88 | 31,40 | 30,79 | 31,02 | 0,39% | 587.431,00 |
| 23.02.2024 | 30,71 | 31,15 | 30,61 | 30,90 | 1,11% | 447.489,00 |
| 22.02.2024 | 30,33 | 30,59 | 30,02 | 30,56 | 0,86% | 689.105,00 |
| 21.02.2024 | 30,25 | 30,42 | 29,98 | 30,30 | -0,90% | 451.677,00 |
| 20.02.2024 | 30,35 | 30,77 | 30,31 | 30,58 | -0,79% | 415.033,00 |
| 16.02.2024 | 31,49 | 31,62 | 30,82 | 30,82 | -3,20% | 488.114,00 |
| 15.02.2024 | 31,65 | 31,88 | 31,08 | 31,84 | 1,76% | 584.580,00 |
| 14.02.2024 | 30,46 | 31,39 | 30,36 | 31,29 | 4,27% | 724.327,00 |
| 13.02.2024 | 29,90 | 30,45 | 29,64 | 30,01 | -3,57% | 954.846,00 |
| 12.02.2024 | 30,45 | 31,26 | 30,45 | 31,12 | 1,83% | 529.218,00 |
| 09.02.2024 | 29,80 | 30,64 | 29,72 | 30,56 | 2,79% | 498.710,00 |
| 08.02.2024 | 28,95 | 29,76 | 28,93 | 29,73 | 2,13% | 993.792,00 |
| 07.02.2024 | 29,40 | 29,62 | 29,00 | 29,11 | -0,34% | 682.464,00 |
| 06.02.2024 | 28,98 | 29,26 | 28,87 | 29,21 | 1,04% | 548.237,00 |
| 05.02.2024 | 29,18 | 29,28 | 28,79 | 28,91 | -1,93% | 610.886,00 |
| 02.02.2024 | 29,38 | 29,81 | 29,07 | 29,48 | -0,74% | 831.910,00 |
| 01.02.2024 | 30,27 | 30,55 | 29,57 | 29,70 | -1,23% | 988.493,00 |
| 31.01.2024 | 30,65 | 31,09 | 29,99 | 30,07 | -2,62% | 614.644,00 |
| 30.01.2024 | 31,44 | 31,49 | 30,78 | 30,88 | -1,47% | 503.202,00 |
| 29.01.2024 | 30,62 | 31,34 | 30,43 | 31,34 | 2,65% | 462.314,00 |
| 26.01.2024 | 30,51 | 30,72 | 30,38 | 30,53 | 0,76% | 450.151,00 |
| 25.01.2024 | 30,83 | 30,87 | 29,96 | 30,30 | -0,30% | 598.985,00 |
| 24.01.2024 | 30,96 | 31,23 | 30,20 | 30,39 | -1,20% | 664.086,00 |
| 23.01.2024 | 30,93 | 30,93 | 30,37 | 30,76 | 0,46% | 505.127,00 |
| 22.01.2024 | 30,37 | 30,77 | 30,26 | 30,62 | 2,03% | 629.655,00 |
| 19.01.2024 | 29,78 | 30,02 | 29,33 | 30,01 | 1,35% | 485.488,00 |
| 18.01.2024 | 29,82 | 29,89 | 29,18 | 29,61 | 0,20% | 683.942,00 |
| 17.01.2024 | 29,51 | 29,76 | 29,44 | 29,55 | -1,66% | 704.809,00 |
| 16.01.2024 | 29,82 | 30,20 | 29,16 | 30,05 | -0,46% | 648.189,00 |
| 12.01.2024 | 31,00 | 31,12 | 30,18 | 30,19 | -2,01% | 425.808,00 |
| 11.01.2024 | 30,42 | 30,83 | 30,14 | 30,81 | 1,32% | 630.194,00 |
| 10.01.2024 | 29,64 | 30,42 | 29,51 | 30,41 | 2,15% | 669.396,00 |
| 09.01.2024 | 29,66 | 29,88 | 29,47 | 29,77 | -0,83% | 907.907,00 |
| 08.01.2024 | 29,30 | 30,02 | 29,30 | 30,02 | 2,42% | 616.697,00 |
| 05.01.2024 | 29,05 | 29,49 | 28,94 | 29,31 | -0,07% | 634.798,00 |
| 04.01.2024 | 29,60 | 29,79 | 29,28 | 29,33 | -0,71% | 913.435,00 |
| 03.01.2024 | 30,03 | 30,26 | 29,51 | 29,54 | -2,73% | 781.239,00 |
| 02.01.2024 | 30,28 | 30,66 | 30,01 | 30,37 | -0,75% | 553.304,00 |
| 29.12.2023 | 30,58 | 30,85 | 30,38 | 30,60 | 0,13% | 586.812,00 |
| 28.12.2023 | 30,43 | 30,78 | 30,43 | 30,56 | -0,13% | 337.083,00 |
| 27.12.2023 | 30,57 | 30,77 | 30,44 | 30,60 | 0,13% | 474.312,00 |
| 26.12.2023 | 30,47 | 30,77 | 30,35 | 30,56 | 0,82% | 313.080,00 |
| 22.12.2023 | 30,23 | 30,43 | 29,71 | 30,31 | 0,73% | 440.965,00 |
| 21.12.2023 | 30,01 | 30,36 | 29,68 | 30,09 | 1,42% | 395.832,00 |
| 20.12.2023 | 30,36 | 30,91 | 29,67 | 29,67 | -2,30% | 917.721,00 |
| 19.12.2023 | 29,91 | 30,52 | 29,91 | 30,37 | 2,15% | 652.085,00 |
| 18.12.2023 | 29,77 | 29,98 | 29,40 | 29,73 | 0,03% | 628.662,00 |
| 15.12.2023 | 29,69 | 29,91 | 29,24 | 29,72 | 0,34% | 3.214.406,00 |
| 14.12.2023 | 29,68 | 30,43 | 29,49 | 29,62 | 1,26% | 1.033.432,00 |
| 13.12.2023 | 28,29 | 29,33 | 28,11 | 29,25 | 3,28% | 652.960,00 |
| 12.12.2023 | 27,90 | 28,52 | 27,85 | 28,32 | 1,11% | 584.205,00 |
| 11.12.2023 | 27,72 | 28,20 | 27,72 | 28,01 | 0,65% | 495.949,00 |
| 08.12.2023 | 27,28 | 27,87 | 27,28 | 27,83 | 1,42% | 487.519,00 |
| 07.12.2023 | 27,05 | 27,64 | 26,87 | 27,44 | 1,14% | 515.185,00 |
| 06.12.2023 | 27,40 | 27,95 | 27,12 | 27,13 | -1,13% | 569.631,00 |
| 05.12.2023 | 27,51 | 27,95 | 27,25 | 27,44 | -0,62% | 361.584,00 |
| 04.12.2023 | 27,36 | 27,91 | 27,22 | 27,61 | 0,69% | 597.739,00 |